ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
134380/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78400,1000,2,1.29,14237700,183,55.79,77100,78500,77100,100600,54200,77400,77801.64,0.32,0,-5,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1724,7.90,1.10,12,0.01,9919.00,71365.00,86200,20240820,-9.05,67100,20231120,16.84,86200,-9.05,20240820,68000,15.29,20240122,86200,-9.05,20240820,67200,16.67,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241121,150840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-200,5,-0.26,13061700,168,51.22,77100,78500,77100,100600,54200,77400,77748.21,0.32,0,-16,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1698,7.78,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.44,67100,20231120,15.05,86200,-10.44,20240820,68000,13.53,20240122,86200,-10.44,20240820,67200,14.88,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241121,140839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,0,3,0.00,12752500,164,50.00,77100,78500,77100,100600,54200,77400,77759.15,0.32,0,-13,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1702,7.80,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.21,67100,20231120,15.35,86200,-10.21,20240820,68000,13.82,20240122,86200,-10.21,20240820,67200,15.18,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241121,130831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,1100,2,1.42,12288100,158,48.17,77100,78500,77100,100600,54200,77400,77772.78,0.32,0,-7,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1726,7.91,1.10,12,0.01,9919.00,71365.00,86200,20240820,-8.93,67100,20231120,16.99,86200,-8.93,20240820,68000,15.44,20240122,86200,-8.93,20240820,67200,16.82,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241121,120832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-200,5,-0.26,6481700,84,25.61,77100,77400,77100,100600,54200,77400,77163.10,0.32,0,-1,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,67100,20231120,15.05,86200,-10.44,20240820,68000,13.53,20240122,86200,-10.44,20240820,67200,14.88,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241121,110834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,-100,5,-0.13,5941300,77,23.48,77100,77400,77100,100600,54200,77400,77159.74,0.32,0,1,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,67100,20231120,15.20,86200,-10.32,20240820,68000,13.68,20240122,86200,-10.32,20240820,67200,15.03,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241121,100834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,0,3,0.00,5554800,72,21.95,77100,77400,77100,100600,54200,77400,77150.00,0.32,0,0,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1702,7.80,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.21,67100,20231120,15.35,86200,-10.21,20240820,68000,13.82,20240122,86200,-10.21,20240820,67200,15.18,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241121,090835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77100,-300,5,-0.39,4626000,60,18.29,77100,77100,77100,100600,54200,77400,77100.00,0.32,0,0,80866,79132,78166,76432,75466,78650,75950,24,23200,1000,57270,100,1,2199268,1696,7.77,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.56,67100,20231120,14.90,86200,-10.56,20240820,68000,13.38,20240122,86200,-10.56,20240820,67200,14.73,20231121,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N
20241120,160828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,-300,5,-0.39,25494600,328,280.34,79900,79900,77200,101000,54400,77700,77727.44,0.32,0,-2,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1702,7.80,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.21,67100,20231120,15.35,86200,-10.21,20240820,68000,13.82,20240122,86200,-10.21,20240820,67100,15.35,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241120,150837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-500,5,-0.64,9008400,115,98.29,79900,79900,77200,101000,54400,77700,78333.91,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1698,7.78,1.08,12,0.01,9919.00,71365.00,86200,20240820,-10.44,67100,20231120,15.05,86200,-10.44,20240820,68000,13.53,20240122,86200,-10.44,20240820,67100,15.05,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
20241120,140841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77600,-100,5,-0.13,4901500,62,52.99,79900,79900,77500,101000,54400,77700,79056.45,0.32,0,0,77966,77832,77766,77632,77566,77800,77600,24,23300,1000,57490,100,1,2199268,1707,7.82,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.98,67100,20231120,15.65,86200,-9.98,20240820,68000,14.12,20240122,86200,-9.98,20240820,67100,15.65,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160822 57 100.00 KOSPI 화학 N N N N N 78400 1000 2 1.29 14237700 183 55.79 77100 78500 77100 100600 54200 77400 77801.64 0.32 0 -5 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1724 7.90 1.10 12 0.01 9919.00 71365.00 86200 20240820 -9.05 67100 20231120 16.84 86200 -9.05 20240820 68000 15.29 20240122 86200 -9.05 20240820 67200 16.67 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
3 20241121 150840 57 100.00 KOSPI 화학 N N N N N 77200 -200 5 -0.26 13061700 168 51.22 77100 78500 77100 100600 54200 77400 77748.21 0.32 0 -16 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1698 7.78 1.08 12 0.01 9919.00 71365.00 86200 20240820 -10.44 67100 20231120 15.05 86200 -10.44 20240820 68000 13.53 20240122 86200 -10.44 20240820 67200 14.88 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
4 20241121 140839 57 100.00 KOSPI 화학 N N N N N 77400 0 3 0.00 12752500 164 50.00 77100 78500 77100 100600 54200 77400 77759.15 0.32 0 -13 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1702 7.80 1.08 12 0.01 9919.00 71365.00 86200 20240820 -10.21 67100 20231120 15.35 86200 -10.21 20240820 68000 13.82 20240122 86200 -10.21 20240820 67200 15.18 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
5 20241121 130831 57 100.00 KOSPI 화학 N N N N N 78500 1100 2 1.42 12288100 158 48.17 77100 78500 77100 100600 54200 77400 77772.78 0.32 0 -7 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1726 7.91 1.10 12 0.01 9919.00 71365.00 86200 20240820 -8.93 67100 20231120 16.99 86200 -8.93 20240820 68000 15.44 20240122 86200 -8.93 20240820 67200 16.82 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
6 20241121 120832 57 100.00 KOSPI 화학 N N N N N 77200 -200 5 -0.26 6481700 84 25.61 77100 77400 77100 100600 54200 77400 77163.10 0.32 0 -1 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1698 7.78 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.44 67100 20231120 15.05 86200 -10.44 20240820 68000 13.53 20240122 86200 -10.44 20240820 67200 14.88 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
7 20241121 110834 57 100.00 KOSPI 화학 N N N N N 77300 -100 5 -0.13 5941300 77 23.48 77100 77400 77100 100600 54200 77400 77159.74 0.32 0 1 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1700 7.79 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.32 67100 20231120 15.20 86200 -10.32 20240820 68000 13.68 20240122 86200 -10.32 20240820 67200 15.03 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
8 20241121 100834 57 100.00 KOSPI 화학 N N N N N 77400 0 3 0.00 5554800 72 21.95 77100 77400 77100 100600 54200 77400 77150.00 0.32 0 0 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1702 7.80 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.21 67100 20231120 15.35 86200 -10.21 20240820 68000 13.82 20240122 86200 -10.21 20240820 67200 15.18 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
9 20241121 090835 57 100.00 KOSPI 화학 N N N N N 77100 -300 5 -0.39 4626000 60 18.29 77100 77100 77100 100600 54200 77400 77100.00 0.32 0 0 80866 79132 78166 76432 75466 78650 75950 24 23200 1000 57270 100 1 2199268 1696 7.77 1.08 12 0.00 9919.00 71365.00 86200 20240820 -10.56 67100 20231120 14.90 86200 -10.56 20240820 68000 13.38 20240122 86200 -10.56 20240820 67200 14.73 20231121 0.00 N 134380 1000 24 억 7115 N N 0 N 00 N
10 20241120 160828 57 100.00 KOSPI 화학 N N N N N 77400 -300 5 -0.39 25494600 328 280.34 79900 79900 77200 101000 54400 77700 77727.44 0.32 0 -2 77966 77832 77766 77632 77566 77800 77600 24 23300 1000 57490 100 1 2199268 1702 7.80 1.08 12 0.01 9919.00 71365.00 86200 20240820 -10.21 67100 20231120 15.35 86200 -10.21 20240820 68000 13.82 20240122 86200 -10.21 20240820 67100 15.35 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
11 20241120 150837 57 100.00 KOSPI 화학 N N N N N 77200 -500 5 -0.64 9008400 115 98.29 79900 79900 77200 101000 54400 77700 78333.91 0.32 0 0 77966 77832 77766 77632 77566 77800 77600 24 23300 1000 57490 100 1 2199268 1698 7.78 1.08 12 0.01 9919.00 71365.00 86200 20240820 -10.44 67100 20231120 15.05 86200 -10.44 20240820 68000 13.53 20240122 86200 -10.44 20240820 67100 15.05 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N
12 20241120 140841 57 100.00 KOSPI 화학 N N N N N 77600 -100 5 -0.13 4901500 62 52.99 79900 79900 77500 101000 54400 77700 79056.45 0.32 0 0 77966 77832 77766 77632 77566 77800 77600 24 23300 1000 57490 100 1 2199268 1707 7.82 1.09 12 0.00 9919.00 71365.00 86200 20240820 -9.98 67100 20231120 15.65 86200 -9.98 20240820 68000 14.12 20240122 86200 -9.98 20240820 67100 15.65 20231120 0.00 N 134380 1000 24 억 7116 N N 0 N 00 N